Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240426C00034000 | 2024-04-17 1:18PM EDT | 34.00 | 2.72 | 3.80 | 5.40 | 0.00 | - | - | 1 | 76.56% |
| URBN240426C00035000 | 2024-04-17 10:06AM EDT | 35.00 | 2.11 | 3.90 | 5.30 | 0.00 | - | - | 6 | 98.05% |
| URBN240426C00036000 | 2024-04-17 1:18PM EDT | 36.00 | 1.21 | 2.90 | 4.40 | 0.00 | - | 1 | 18 | 86.33% |
| URBN240426C00037000 | 2024-04-22 1:39PM EDT | 37.00 | 1.65 | 1.90 | 2.70 | 0.00 | - | 20 | 36 | 72.66% |
| URBN240426C00038000 | 2024-04-22 9:54AM EDT | 38.00 | 0.50 | 0.75 | 1.30 | 0.00 | - | 14 | 15 | 0.00% |
| URBN240426C00039000 | 2024-04-23 9:31AM EDT | 39.00 | 0.50 | 0.50 | 0.65 | +0.23 | +85.19% | 1 | 26 | 27.34% |
| URBN240426C00040000 | 2024-04-22 3:28PM EDT | 40.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 16 | 101 | 30.66% |
| URBN240426C00041000 | 2024-04-17 1:19PM EDT | 41.00 | 0.04 | 0.05 | 0.15 | 0.00 | - | 1 | 76 | 40.23% |
| URBN240426C00042000 | 2024-04-15 3:01PM EDT | 42.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 33 | 67.19% |
| URBN240426C00043000 | 2024-04-16 10:33AM EDT | 43.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 52.34% |
| URBN240426C00044000 | 2024-04-08 10:06AM EDT | 44.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 55.47% |
| URBN240426C00045000 | 2024-04-17 9:37AM EDT | 45.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 64.06% |
| URBN240426C00046000 | 2024-04-01 3:07PM EDT | 46.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 131.45% |
| URBN240426C00047000 | 2024-04-10 9:30AM EDT | 47.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 143.36% |
| URBN240426C00048000 | 2024-03-25 9:50AM EDT | 48.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.88% |
| URBN240426C00049000 | 2024-04-04 10:54AM EDT | 49.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 165.82% |
| URBN240426C00051000 | 2024-03-25 9:50AM EDT | 51.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 186.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240426P00033000 | 2024-04-17 2:37PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 82.81% |
| URBN240426P00034000 | 2024-04-11 9:44AM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| URBN240426P00035000 | 2024-04-17 2:37PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 12 | 113.48% |
| URBN240426P00036000 | 2024-04-19 3:09PM EDT | 36.00 | 0.46 | 0.00 | 0.60 | 0.00 | - | 13 | 14 | 87.30% |
| URBN240426P00037000 | 2024-04-22 1:34PM EDT | 37.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 71 | 47.85% |
| URBN240426P00038000 | 2024-04-22 2:09PM EDT | 38.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 20 | 29 | 45.70% |
| URBN240426P00039000 | 2024-04-22 3:18PM EDT | 39.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 34 | 33 | 46.88% |
| URBN240426P00040000 | 2024-04-22 3:13PM EDT | 40.00 | 1.56 | 1.15 | 1.30 | 0.00 | - | 5 | 116 | 52.34% |
| URBN240426P00041000 | 2024-04-08 2:24PM EDT | 41.00 | 1.85 | 1.85 | 3.10 | 0.00 | - | 84 | 128 | 90.43% |
| URBN240426P00043000 | 2024-04-05 12:06PM EDT | 43.00 | 3.50 | 3.20 | 4.90 | 0.00 | - | 10 | 0 | 94.34% |
| URBN240426P00044000 | 2024-04-05 10:16AM EDT | 44.00 | 4.51 | 3.40 | 5.10 | 0.00 | - | 1 | 0 | 113.28% |
| URBN240426P00045000 | 2024-04-05 12:06PM EDT | 45.00 | 5.30 | 5.90 | 6.70 | 0.00 | - | 11 | 0 | 144.92% |
| URBN240426P00046000 | 2024-04-02 9:38AM EDT | 46.00 | 2.80 | 6.70 | 7.70 | 0.00 | - | - | 0 | 149.61% |
| URBN240426P00047000 | 2024-04-12 10:04AM EDT | 47.00 | 8.67 | 7.90 | 8.30 | 0.00 | - | 1 | 0 | 152.54% |
© 2024 Yahoo. All rights reserved.